Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.30 | 32.30 | 31.76 | 31.88 | 104,000 | -0.08(-0.25%) |
May 28, 2020 | 31.86 | 32.18 | 31.85 | 31.96 | 20,079 | +0.58(+1.85%) |
May 27, 2020 | 30.89 | 31.38 | 30.82 | 31.38 | 22,852 | +0.68(+2.21%) |
May 26, 2020 | 30.86 | 30.88 | 30.70 | 30.70 | 64,788 | -0.60(-1.92%) |
May 22, 2020 | 31.27 | 31.50 | 31.17 | 31.30 | 33,100 | +0.26(+0.84%) |
May 21, 2020 | 31.33 | 31.36 | 30.97 | 31.04 | 25,417 | -0.27(-0.85%) |
May 20, 2020 | 31.14 | 31.45 | 31.10 | 31.30 | 37,415 | +1.25(+4.14%) |
May 19, 2020 | 30.55 | 30.57 | 30.06 | 30.06 | 41,557 | -0.70(-2.28%) |
May 18, 2020 | 30.19 | 30.89 | 30.19 | 30.76 | 39,761 | +0.71(+2.35%) |
May 15, 2020 | 30.11 | 30.26 | 29.84 | 30.05 | 22,400 | +0.00(+0.01%) |
May 14, 2020 | 29.39 | 30.09 | 29.39 | 30.05 | 40,028 | +0.15(+0.50%) |
May 13, 2020 | 30.51 | 30.51 | 29.73 | 29.90 | 29,178 | +0.11(+0.37%) |
May 12, 2020 | 30.35 | 30.52 | 29.79 | 29.79 | 30,324 | -1.07(-3.47%) |
May 11, 2020 | 30.50 | 30.87 | 30.50 | 30.86 | 27,746 | +0.26(+0.85%) |
May 08, 2020 | 30.99 | 31.50 | 30.35 | 30.60 | 659,200 | -0.16(-0.52%) |
May 07, 2020 | 30.86 | 31.12 | 30.65 | 30.76 | 31,389 | +0.67(+2.23%) |
May 06, 2020 | 30.03 | 30.32 | 29.82 | 30.09 | 18,786 | +0.04(+0.13%) |
May 05, 2020 | 29.85 | 30.44 | 29.85 | 30.05 | 59,058 | -0.27(-0.91%) |
May 04, 2020 | 30.50 | 30.50 | 30.05 | 30.32 | 28,359 | +0.44(+1.49%) |
May 01, 2020 | 29.31 | 30.63 | 29.31 | 29.88 | 19,200 | -0.46(-1.52%) |
Apr 30, 2020 | 30.66 | 30.66 | 30.34 | 30.34 | 27,570 | +0.09(+0.30%) |
Apr 29, 2020 | 30.29 | 30.53 | 30.13 | 30.25 | 24,150 | -0.79(-2.55%) |
Apr 28, 2020 | 31.29 | 31.40 | 31.02 | 31.04 | 23,212 | +0.00(+0.00%) |
Apr 27, 2020 | 31.14 | 31.20 | 30.85 | 31.04 | 29,167 | +0.22(+0.71%) |
Apr 24, 2020 | 30.88 | 30.96 | 30.41 | 30.82 | 23,100 | +0.54(+1.79%) |
Apr 23, 2020 | 30.53 | 31.02 | 30.14 | 30.28 | 28,291 | -0.62(-2.01%) |
Apr 22, 2020 | 30.92 | 31.11 | 30.76 | 30.90 | 34,572 | +0.37(+1.21%) |
Apr 21, 2020 | 30.65 | 30.90 | 30.15 | 30.53 | 28,113 | -0.07(-0.23%) |
Apr 20, 2020 | 30.56 | 31.16 | 30.56 | 30.60 | 69,290 | +0.16(+0.53%) |
Apr 17, 2020 | 30.50 | 30.73 | 30.27 | 30.44 | 73,600 | +0.57(+1.92%) |
Apr 16, 2020 | 30.00 | 30.03 | 29.53 | 29.87 | 34,425 | +0.37(+1.24%) |
Apr 15, 2020 | 29.46 | 29.86 | 29.39 | 29.50 | 32,903 | -0.77(-2.53%) |
Apr 14, 2020 | 30.11 | 30.67 | 30.08 | 30.27 | 35,418 | +1.01(+3.46%) |
Apr 13, 2020 | 28.92 | 29.47 | 28.50 | 29.25 | 36,133 | -0.16(-0.53%) |
Apr 09, 2020 | 29.54 | 29.63 | 29.06 | 29.41 | 32,900 | +0.02(+0.09%) |
Apr 08, 2020 | 29.21 | 29.48 | 29.04 | 29.39 | 51,943 | +0.36(+1.22%) |
Apr 07, 2020 | 29.57 | 29.63 | 28.98 | 29.03 | 57,715 | -0.04(-0.14%) |
Apr 06, 2020 | 28.77 | 29.19 | 28.73 | 29.07 | 55,283 | +1.16(+4.16%) |
Apr 03, 2020 | 27.72 | 28.10 | 27.72 | 27.91 | 48,300 | +0.38(+1.36%) |
Apr 02, 2020 | 26.89 | 27.85 | 26.87 | 27.54 | 34,792 | +0.45(+1.64%) |
Apr 01, 2020 | 27.14 | 27.84 | 27.07 | 27.09 | 38,145 | -1.06(-3.77%) |
Mar 31, 2020 | 27.89 | 28.56 | 27.79 | 28.15 | 37,424 | -0.55(-1.92%) |
Mar 30, 2020 | 28.18 | 28.70 | 28.08 | 28.70 | 69,569 | +1.63(+6.02%) |
Mar 27, 2020 | 26.50 | 27.73 | 26.50 | 27.07 | 59,800 | -0.78(-2.80%) |
Mar 26, 2020 | 26.62 | 27.90 | 26.61 | 27.85 | 96,181 | +1.33(+5.02%) |
Mar 25, 2020 | 25.83 | 27.14 | 25.63 | 26.52 | 50,527 | +0.02(+0.09%) |
Mar 24, 2020 | 26.01 | 26.89 | 25.69 | 26.50 | 74,124 | +1.71(+6.92%) |
Mar 23, 2020 | 24.59 | 25.39 | 24.43 | 24.78 | 80,898 | +0.11(+0.45%) |
Mar 20, 2020 | 25.58 | 25.82 | 24.54 | 24.67 | 52,000 | -1.19(-4.60%) |
Mar 19, 2020 | 25.30 | 26.24 | 25.15 | 25.86 | 76,577 | +0.67(+2.66%) |
Mar 18, 2020 | 24.40 | 25.47 | 24.40 | 25.19 | 76,298 | -0.32(-1.25%) |
Mar 17, 2020 | 25.09 | 25.83 | 24.42 | 25.51 | 80,767 | +1.94(+8.23%) |
Mar 16, 2020 | 23.00 | 24.92 | 22.86 | 23.57 | 77,861 | -3.22(-12.02%) |
Mar 13, 2020 | 26.68 | 26.80 | 25.27 | 26.79 | 152,200 | +1.84(+7.37%) |
Mar 12, 2020 | 25.61 | 25.75 | 24.28 | 24.95 | 102,456 | -2.61(-9.47%) |
Mar 11, 2020 | 28.45 | 28.45 | 27.22 | 27.56 | 45,933 | -1.78(-6.07%) |
Mar 10, 2020 | 29.29 | 29.34 | 28.22 | 29.34 | 59,033 | +1.41(+5.05%) |
Mar 09, 2020 | 28.33 | 28.90 | 27.75 | 27.93 | 70,059 | -2.20(-7.30%) |
Mar 06, 2020 | 29.98 | 30.32 | 29.83 | 30.13 | 70,800 | -0.30(-0.99%) |
Mar 05, 2020 | 30.17 | 30.98 | 30.08 | 30.43 | 65,471 | -0.37(-1.19%) |
Mar 04, 2020 | 30.24 | 30.82 | 29.97 | 30.80 | 68,359 | +1.71(+5.89%) |
Mar 03, 2020 | 29.61 | 30.04 | 28.95 | 29.08 | 80,269 | -0.20(-0.67%) |